5 DAY PERFORMANCE
-98.58%
1 MONTH PERFORMANCE
-98.80%
3 MONTH PERFORMANCE
-99.67%
6 MONTH PERFORMANCE
-99.98%
YEAR-TO-DATE PERFORMANCE
-99.91%
1 YEAR PERFORMANCE
-99.99%
Jet.AI Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $7.28 | $7.49 (2.88%) | $7.59 | $7.07 | 100.91 K | $235.44 K |
| 05/05/2026 | $7.11 | $7.19 (1.13%) | $7.27 | $7.00 | 65.47 K | $225.86 K |
| 05/04/2026 | $6.76 | $7.18 (6.21%) | $7.54 | $6.59 | 190.24 K | $225.55 K |
| 05/01/2026 | $7.12 | $7.03 (-1.26%) | $7.45 | $6.71 | 552.70 K | $220.83 K |
| 04/30/2026 | $6.31 | $6.81 (7.92%) | $6.95 | $6.31 | 73.94 K | $213.92 K |
| 04/29/2026 | $6.28 | $6.31 (0.48%) | $6.46 | $6.11 | 78.68 K | $198.22 K |
| 04/28/2026 | $6.52 | $6.25 (-4.14%) | $6.52 | $6.05 | 97.00 K | $196.33 K |
| 04/27/2026 | $7.02 | $6.67 (-4.99%) | $7.05 | $6.44 | 124.10 K | $209.52 K |
| 04/24/2026 | $7.50 | $7.12 (-5.07%) | $7.59 | $6.90 | 196.30 K | $223.66 K |
| 04/23/2026 | $7.43 | $7.69 (3.5%) | $7.85 | $7.40 | 196.20 K | $241.57 K |
| 04/22/2026 | $7.83 | $7.65 (-2.3%) | $8.00 | $7.45 | 200.50 K | $240.31 K |
| 04/21/2026 | $7.11 | $8.06 (13.36%) | $8.38 | $7.11 | 665.52 K | $253.19 K |
| 04/20/2026 | $8.41 | $6.94 (-17.48%) | $9.24 | $6.76 | 5.11 M | $218.01 K |
| 04/17/2026 | $7.54 | $7.28 (-3.45%) | $7.77 | $7.15 | 210.53 K | $228.69 K |
| 04/16/2026 | $7.30 | $7.65 (4.79%) | $7.77 | $7.01 | 217.30 K | $240.31 K |
| 04/15/2026 | $7.18 | $7.66 (6.69%) | $7.95 | $6.83 | 330.04 K | $240.62 K |
| 04/14/2026 | $6.24 | $7.38 (18.27%) | $7.86 | $6.24 | 505.00 K | $231.83 K |
| 04/13/2026 | $6.03 | $6.55 (8.62%) | $6.55 | $5.89 | 443.14 K | $205.76 K |
| 04/10/2026 | $6.30 | $6.06 (-3.81%) | $6.30 | $5.77 | 352.43 K | $190.36 K |
| 04/09/2026 | $5.30 | $6.60 (24.53%) | $6.60 | $5.00 | 2.65 M | $207.33 K |
| 04/08/2026 | $10.36 | $5.71 (-44.88%) | $10.41 | $5.02 | 4.01 M | $179.37 K |
| 04/07/2026 | $8.06 | $7.70 (-4.47%) | $8.68 | $7.04 | 1.04 M | $241.88 K |
| 04/06/2026 | $16.40 | $8.32 (-49.27%) | $16.72 | $7.42 | 506.99 K | $261.36 K |
| 04/02/2026 | $16.70 | $16.22 (-2.87%) | $16.70 | $15.40 | 40.87 K | $509.52 K |
| 04/01/2026 | $16.80 | $16.66 (-0.83%) | $17.52 | $16.42 | 42.23 K | $523.34 K |
| 03/31/2026 | $16.30 | $17.20 (5.52%) | $18.00 | $15.90 | 104.65 K | $540.30 K |
| 03/30/2026 | $16.14 | $16.22 (0.5%) | $17.60 | $15.92 | 61.00 K | $509.52 K |
| 03/27/2026 | $17.60 | $15.78 (-10.34%) | $18.14 | $14.00 | 79.19 K | $495.70 K |
| 03/26/2026 | $19.00 | $17.78 (-6.42%) | $19.30 | $17.40 | 71.36 K | $558.52 K |
| 03/25/2026 | $20.00 | $18.72 (-6.4%) | $20.70 | $18.64 | 49.21 K | $588.05 K |
| 03/24/2026 | $20.60 | $20.00 (-2.91%) | $20.74 | $17.24 | 45.39 K | $628.26 K |
| 03/23/2026 | $20.78 | $20.94 (0.77%) | $20.94 | $18.98 | 62.80 K | $657.79 K |
| 03/20/2026 | $18.87 | $20.94 (10.97%) | $20.94 | $18.80 | 82.29 K | $657.79 K |
| 03/19/2026 | $18.38 | $18.62 (1.31%) | $19.74 | $17.00 | 116.87 K | $584.91 K |
| 03/18/2026 | $20.34 | $19.60 (-3.64%) | $21.38 | $19.10 | 159.52 K | $615.69 K |
| 03/17/2026 | $26.00 | $21.20 (-18.46%) | $26.54 | $20.42 | 2.07 M | $665.96 K |
| 03/16/2026 | $19.20 | $19.02 (-0.94%) | $19.60 | $18.84 | 42.95 K | $597.48 K |
| 03/13/2026 | $19.84 | $19.32 (-2.62%) | $20.20 | $16.32 | 40.08 K | $606.90 K |
| 03/12/2026 | $19.58 | $19.80 (1.12%) | $20.72 | $19.40 | 51.15 K | $621.98 K |
| 03/11/2026 | $19.92 | $19.34 (-2.91%) | $20.20 | $19.28 | 46.53 K | $607.53 K |
| 03/10/2026 | $20.44 | $19.90 (-2.64%) | $20.44 | $19.46 | 49.86 K | $625.12 K |
| 03/09/2026 | $21.34 | $20.00 (-6.28%) | $21.34 | $17.86 | 130.38 K | $628.26 K |
| 03/06/2026 | $21.38 | $21.22 (-0.75%) | $22.70 | $21.18 | 74.29 K | $666.58 K |
| 03/05/2026 | $22.89 | $23.00 (0.48%) | $25.16 | $22.74 | 115.57 K | $722.50 K |
| 03/04/2026 | $21.16 | $23.54 (11.25%) | $23.54 | $20.64 | 79.35 K | $739.46 K |
| 03/03/2026 | $20.51 | $20.30 (-1.02%) | $22.00 | $19.82 | 74.67 K | $637.68 K |
| 03/02/2026 | $22.10 | $22.62 (2.35%) | $22.62 | $21.20 | 58.44 K | $710.56 K |
| 02/27/2026 | $22.60 | $22.22 (-1.68%) | $23.04 | $21.50 | 81.10 K | $698.00 K |
| 02/26/2026 | $23.52 | $22.98 (-2.3%) | $23.76 | $22.30 | 75.85 K | $721.87 K |
| 02/25/2026 | $21.88 | $24.66 (12.71%) | $28.92 | $21.80 | 258.47 K | $774.64 K |
| 02/24/2026 | $22.18 | $22.58 (1.8%) | $23.02 | $21.20 | 44.64 K | $709.31 K |
| 02/23/2026 | $22.00 | $23.66 (7.55%) | $23.90 | $21.46 | 82.71 K | $743.23 K |
| 02/20/2026 | $22.00 | $21.76 (-1.09%) | $22.44 | $20.90 | 71.27 K | $683.55 K |
| 02/19/2026 | $22.86 | $22.24 (-2.71%) | $24.78 | $22.06 | 119.00 K | $698.63 K |
| 02/18/2026 | $20.37 | $26.00 (27.64%) | $26.50 | $19.68 | 241.61 K | $816.74 K |
| 02/17/2026 | $22.51 | $20.22 (-10.17%) | $23.26 | $18.38 | 194.32 K | $635.17 K |
| 02/13/2026 | $26.42 | $27.10 (2.57%) | $27.30 | $26.00 | 133.08 K | $851.29 K |
| 02/12/2026 | $32.64 | $28.00 (-14.22%) | $33.98 | $25.50 | 701.24 K | $879.56 K |
| 02/11/2026 | $29.08 | $28.08 (-3.44%) | $29.18 | $27.14 | 102.23 K | $882.08 K |
| 02/10/2026 | $28.04 | $29.38 (4.78%) | $29.50 | $27.26 | 129.47 K | $922.91 K |
| 02/09/2026 | $29.42 | $28.42 (-3.4%) | $30.00 | $27.52 | 135.49 K | $892.76 K |
| 02/06/2026 | $32.66 | $30.00 (-8.14%) | $32.66 | $28.68 | 347.81 K | $942.39 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
